HL만도

204320

에이치엘만도 주식회사는 1962년 설립되어 자동차 제동, 조향, 현가 등 섀시 부품을 개발·생산하는 상장사로, 국내외 다양한 완성차 업체에 첨단 전장제품과 ADAS 등 미래차 부품을 공급하고 있습니다. 주요 종속회사인 에이치엘클레무브는 자율주행 하드웨어·소프트웨어 솔루션을 제공하며, 글로벌 R&D 및 생산 거점을 기반으로 고성능 인지 센서, 통합 제어기 등 자율주행 및 전동화 핵심 부품을 공급하고 있습니다.

자동차 부품 자율주행 첨단 운전자 보조 시스템 소프트웨어 플랫폼 제동장치 조향장치 현가장치 ABS ESC EPS

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260821	53100.0	53500.0	51300.0	51500.0	404842.0
20260820	53000.0	54650.0	51600.0	54200.0	365599.0
20260819	51100.0	53700.0	50500.0	52000.0	373375.0
20260818	57400.0	57600.0	52500.0	53200.0	668987.0
20260814	56100.0	58000.0	54000.0	57100.0	771435.0
20260813	54900.0	56100.0	53600.0	55500.0	557403.0
20260812	54200.0	54800.0	53000.0	54100.0	387546.0
20260811	53700.0	55400.0	53200.0	54100.0	429458.0
20260810	50800.0	53800.0	50300.0	53800.0	541808.0
20260807	51200.0	51500.0	49800.0	50800.0	328056.0
20260806	51300.0	52700.0	49700.0	51200.0	522424.0
20260805	49200.0	51900.0	48650.0	50600.0	823523.0
20260804	46800.0	48750.0	45700.0	48750.0	628232.0
20260803	44200.0	49000.0	44100.0	46900.0	1108546.0
20260731	41900.0	45100.0	40850.0	44700.0	741021.0
20260730	37950.0	42150.0	37950.0	39750.0	781920.0
20260729	41600.0	43400.0	37600.0	39100.0	824536.0
20260728	43700.0	43700.0	40350.0	40900.0	508264.0
20260727	45450.0	46600.0	44400.0	44900.0	478020.0
20260724	45900.0	46200.0	43900.0	44600.0	439780.0
20260723	47000.0	47500.0	45300.0	47250.0	571482.0
20260722	46000.0	49150.0	45700.0	46000.0	1276931.0
20260721	41700.0	44150.0	41300.0	43200.0	379088.0
20260720	43750.0	44200.0	41850.0	42050.0	450504.0
20260716	45250.0	46300.0	44350.0	44800.0	510093.0
20260715	45650.0	47350.0	45350.0	45950.0	661035.0
20260714	48050.0	48200.0	43800.0	44850.0	806685.0
20260713	49450.0	52300.0	47100.0	47600.0	836558.0
20260710	48150.0	51000.0	48000.0	49550.0	783585.0
20260709	48800.0	49500.0	45750.0	48350.0	946358.0
20260708	47750.0	51000.0	47500.0	48700.0	961628.0
20260707	49400.0	49600.0	47150.0	48400.0	637244.0
20260706	50400.0	51800.0	48300.0	49700.0	638466.0
20260703	48450.0	50600.0	45850.0	50400.0	909289.0
20260702	47150.0	50500.0	45750.0	48400.0	1256307.0
20260701	49500.0	50700.0	47650.0	48100.0	1038693.0
20260630	51400.0	51400.0	48500.0	49000.0	692701.0
20260629	45750.0	49750.0	44500.0	49500.0	665304.0
20260626	48500.0	48950.0	43650.0	45700.0	675416.0
20260625	51600.0	52300.0	48550.0	48950.0	648364.0
20260624	51200.0	51900.0	49100.0	50900.0	843123.0
20260623	57000.0	57500.0	49050.0	49350.0	1278820.0
20260622	64400.0	64500.0	56500.0	56900.0	1436937.0
20260619	68300.0	69100.0	63000.0	65300.0	1515643.0
20260618	72800.0	77500.0	67600.0	68800.0	2490830.0
20260617	74400.0	79100.0	71100.0	73900.0	1966188.0
20260616	72200.0	77900.0	69300.0	76900.0	4393621.0
20260615	62500.0	76600.0	60600.0	70600.0	7529135.0
20260612	53600.0	65000.0	53200.0	65000.0	1202691.0
20260611	48400.0	50900.0	47500.0	50000.0	433578.0
20260610	51000.0	52600.0	48350.0	50300.0	382961.0
20260609	51000.0	52300.0	49400.0	51600.0	377880.0
20260608	51200.0	52800.0	49950.0	50400.0	421715.0
20260605	56700.0	57000.0	52900.0	55200.0	356244.0
20260604	58900.0	59400.0	56300.0	57600.0	409209.0
20260602	62400.0	63000.0	57400.0	60000.0	687152.0
20260601	63000.0	65000.0	61500.0	62400.0	1029447.0
20260529	62600.0	64500.0	61500.0	62100.0	884253.0
20260528	63800.0	65000.0	59300.0	61700.0	759930.0
20260527	63400.0	63400.0	61100.0	62100.0	533633.0